Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 22.05 | 22.05 | 22.05 | 0 | -1.15(-4.96%) | |
Aug 30, 2018 | 21.10 | 23.75 | 21.10 | 23.20 | 25,698 | +1.95(+9.18%) |
Aug 29, 2018 | 20.20 | 22.23 | 19.75 | 21.25 | 25,016 | +1.20(+5.99%) |
Aug 28, 2018 | 20.55 | 20.95 | 20.00 | 20.05 | 22,055 | -0.55(-2.67%) |
Aug 27, 2018 | 20.95 | 21.07 | 20.00 | 20.60 | 33,781 | -0.35(-1.67%) |
Aug 24, 2018 | 17.25 | 21.25 | 17.25 | 20.95 | 67,540 | +3.65(+21.10%) |
Aug 23, 2018 | 17.30 | 18.00 | 17.30 | 17.30 | 2,832 | -0.30(-1.70%) |
Aug 22, 2018 | 16.50 | 18.00 | 16.50 | 17.60 | 19,463 | +0.65(+3.83%) |
Aug 21, 2018 | 16.75 | 17.00 | 16.30 | 16.95 | 5,671 | +0.45(+2.73%) |
Aug 20, 2018 | 17.25 | 17.35 | 16.50 | 16.50 | 4,274 | +0.00(+0.00%) |
Aug 17, 2018 | 16.50 | 17.05 | 15.75 | 16.50 | 15,920 | -0.70(-4.07%) |
Aug 16, 2018 | 17.25 | 18.05 | 16.70 | 17.20 | 12,036 | -0.05(-0.29%) |
Aug 15, 2018 | 17.95 | 18.00 | 16.50 | 17.25 | 7,477 | -0.65(-3.63%) |
Aug 14, 2018 | 17.90 | 18.55 | 17.36 | 17.90 | 6,235 | +0.15(+0.85%) |
Aug 13, 2018 | 18.15 | 18.15 | 17.10 | 17.75 | 5,409 | +0.10(+0.57%) |
Aug 10, 2018 | 17.25 | 18.40 | 16.90 | 17.65 | 7,980 | +0.35(+2.02%) |
Aug 09, 2018 | 16.70 | 17.30 | 16.60 | 17.30 | 11,905 | +0.80(+4.85%) |
Aug 08, 2018 | 16.35 | 17.34 | 16.25 | 16.50 | 30,679 | +0.50(+3.12%) |
Aug 07, 2018 | 16.10 | 16.10 | 15.75 | 16.00 | 3,801 | +0.05(+0.31%) |
Aug 06, 2018 | 15.80 | 16.15 | 15.80 | 15.95 | 3,813 | +0.20(+1.27%) |
Aug 03, 2018 | 16.15 | 16.25 | 15.35 | 15.75 | 22,420 | -0.25(-1.56%) |
Aug 02, 2018 | 15.90 | 16.45 | 15.90 | 16.00 | 8,636 | -0.30(-1.84%) |
Aug 01, 2018 | 16.55 | 17.35 | 16.30 | 16.30 | 6,468 | -0.40(-2.40%) |
Jul 31, 2018 | 16.95 | 17.00 | 16.60 | 16.70 | 4,909 | -0.40(-2.34%) |
Jul 30, 2018 | 17.60 | 17.70 | 17.07 | 17.10 | 3,522 | -0.40(-2.29%) |
Jul 27, 2018 | 17.45 | 17.95 | 17.15 | 17.50 | 5,700 | +0.20(+1.16%) |
Jul 26, 2018 | 17.45 | 17.65 | 17.25 | 17.30 | 3,990 | -0.20(-1.14%) |
Jul 25, 2018 | 17.80 | 18.00 | 17.40 | 17.50 | 8,405 | -0.10(-0.57%) |
Jul 24, 2018 | 18.05 | 18.40 | 17.60 | 17.60 | 2,220 | -0.55(-3.03%) |
Jul 23, 2018 | 17.95 | 18.40 | 17.95 | 18.15 | 1,269 | +0.25(+1.40%) |
Jul 20, 2018 | 17.95 | 18.40 | 17.90 | 17.90 | 8,295 | +0.30(+1.70%) |
Jul 19, 2018 | 17.80 | 18.35 | 17.55 | 17.60 | 3,007 | -0.35(-1.95%) |
Jul 18, 2018 | 17.75 | 18.45 | 17.75 | 17.95 | 2,405 | +0.05(+0.28%) |
Jul 17, 2018 | 17.70 | 18.25 | 17.70 | 17.90 | 2,845 | +0.35(+1.99%) |
Jul 16, 2018 | 17.70 | 18.15 | 17.55 | 17.55 | 2,739 | -0.50(-2.77%) |
Jul 13, 2018 | 18.65 | 18.75 | 17.95 | 18.05 | 4,311 | -0.50(-2.70%) |
Jul 12, 2018 | 18.55 | 18.70 | 18.05 | 18.55 | 1,745 | +0.25(+1.37%) |
Jul 11, 2018 | 17.85 | 19.65 | 17.75 | 18.30 | 4,722 | +0.45(+2.52%) |
Jul 10, 2018 | 18.10 | 18.50 | 17.65 | 17.85 | 2,985 | -0.15(-0.83%) |
Jul 09, 2018 | 17.80 | 18.60 | 17.80 | 18.00 | 4,939 | +0.50(+2.86%) |
Jul 06, 2018 | 16.95 | 17.85 | 16.90 | 17.50 | 4,374 | +0.40(+2.34%) |
Jul 05, 2018 | 17.25 | 17.70 | 16.75 | 17.10 | 3,959 | -0.15(-0.87%) |
Jul 03, 2018 | 17.25 | 17.25 | 17.25 | 0 | -0.50(-2.82%) | |
Jul 02, 2018 | 17.25 | 17.90 | 17.25 | 17.75 | 2,681 | +0.20(+1.14%) |
Jun 29, 2018 | 17.50 | 17.85 | 17.50 | 17.55 | 1,381 | +0.05(+0.29%) |
Jun 28, 2018 | 17.75 | 18.00 | 17.50 | 17.50 | 3,095 | -0.35(-1.96%) |
Jun 27, 2018 | 17.90 | 18.00 | 17.60 | 17.85 | 3,191 | -0.15(-0.86%) |
Jun 26, 2018 | 18.00 | 18.25 | 17.76 | 18.00 | 1,580 | +0.15(+0.87%) |
Jun 25, 2018 | 18.20 | 18.40 | 17.75 | 17.85 | 2,771 | -0.55(-2.99%) |
Jun 22, 2018 | 18.05 | 18.45 | 18.05 | 18.40 | 3,089 | +0.40(+2.22%) |
Jun 21, 2018 | 18.40 | 18.50 | 18.00 | 18.00 | 2,798 | -0.25(-1.37%) |
Jun 20, 2018 | 18.45 | 18.55 | 18.05 | 18.25 | 2,685 | -0.30(-1.62%) |
Jun 19, 2018 | 18.70 | 18.70 | 17.90 | 18.55 | 9,581 | +0.00(+0.00%) |
Jun 18, 2018 | 18.05 | 18.66 | 17.80 | 18.55 | 3,097 | +0.25(+1.37%) |
Jun 15, 2018 | 18.87 | 18.30 | 18.30 | 3,458 | -0.35(-1.88%) | |
Jun 14, 2018 | 18.90 | 18.90 | 18.27 | 18.65 | 9,577 | +0.10(+0.54%) |
Jun 13, 2018 | 18.40 | 18.55 | 17.90 | 18.55 | 3,278 | +0.40(+2.20%) |
Jun 12, 2018 | 18.25 | 18.89 | 18.05 | 18.15 | 6,101 | -0.25(-1.36%) |
Jun 11, 2018 | 17.75 | 18.50 | 17.65 | 18.40 | 4,358 | +0.60(+3.37%) |
Jun 08, 2018 | 18.05 | 18.20 | 17.50 | 17.80 | 4,377 | -0.25(-1.39%) |
Jun 07, 2018 | 19.00 | 19.61 | 17.35 | 18.05 | 12,214 | -1.20(-6.23%) |
Jun 06, 2018 | 19.25 | 19.25 | 6,538 | +0.85(+4.62%) | ||
Jun 05, 2018 | 18.45 | 19.00 | 17.90 | 18.40 | 9,229 | -0.35(-1.87%) |
Jun 04, 2018 | 18.85 | 18.86 | 18.30 | 18.75 | 4,127 | +0.20(+1.08%) |